Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 92.60 93.14 91.38 92.13 467,888 -0.50(-0.54%)
Feb 16, 2024 94.79 96.00 91.96 92.63 644,628 -3.48(-3.62%)
Feb 15, 2024 95.39 96.17 93.43 96.11 351,280 +1.38(+1.46%)
Feb 14, 2024 94.81 96.27 94.26 94.73 398,286 +1.16(+1.24%)
Feb 13, 2024 93.55 95.81 92.50 93.57 366,970 -2.76(-2.87%)
Feb 12, 2024 96.15 97.24 95.09 96.33 474,131 +0.08(+0.08%)
Feb 09, 2024 96.32 97.02 95.33 96.25 308,722 +0.26(+0.27%)
Feb 08, 2024 93.90 96.42 93.90 95.99 552,492 +1.69(+1.79%)
Feb 07, 2024 93.42 95.42 92.79 94.30 528,984 +0.99(+1.06%)
Feb 06, 2024 91.63 94.77 91.01 93.31 369,659 +2.23(+2.45%)
Feb 05, 2024 91.29 91.76 90.72 91.08 300,661 -0.86(-0.94%)
Feb 02, 2024 90.51 92.49 90.11 91.94 262,322 +0.07(+0.08%)
Feb 01, 2024 89.36 92.40 88.84 91.87 416,843 +2.84(+3.19%)
Jan 31, 2024 91.46 92.59 88.24 89.03 671,546 -2.02(-2.22%)
Jan 30, 2024 93.77 93.89 90.09 91.05 433,486 -3.12(-3.31%)
Jan 29, 2024 92.35 94.24 92.27 94.17 462,088 +1.65(+1.78%)
Jan 26, 2024 91.90 92.72 90.85 92.52 546,830 +1.82(+2.01%)
Jan 25, 2024 93.49 93.55 90.67 90.70 885,148 -1.33(-1.45%)
Jan 24, 2024 93.50 93.74 91.11 92.03 2,187,314 -0.53(-0.57%)
Jan 23, 2024 93.49 93.55 89.13 92.56 8,922,798 -0.67(-0.72%)
Jan 22, 2024 92.40 94.12 91.75 93.23 701,123 +1.94(+2.13%)
Jan 19, 2024 90.54 91.44 88.87 91.29 389,019 +0.48(+0.53%)
Jan 18, 2024 90.00 91.56 89.46 90.81 511,188 +1.44(+1.61%)
Jan 17, 2024 88.25 89.38 87.59 89.37 395,021 +0.12(+0.13%)
Jan 16, 2024 87.65 89.95 87.83 89.25 828,036 +0.76(+0.86%)
Jan 12, 2024 88.67 89.25 88.06 88.49 637,032 +0.64(+0.73%)
Jan 11, 2024 87.00 88.01 85.88 87.85 482,919 +0.69(+0.79%)
Jan 10, 2024 86.74 88.25 85.67 87.16 594,272 +0.61(+0.70%)
Jan 09, 2024 81.47 88.26 81.37 86.55 956,881 +4.55(+5.55%)
Jan 08, 2024 79.99 84.53 79.99 82.00 985,172 +2.89(+3.65%)
Jan 05, 2024 76.49 79.26 76.25 79.11 801,254 +1.95(+2.53%)
Jan 04, 2024 76.30 77.71 75.90 77.16 539,855 +0.76(+0.99%)
Jan 03, 2024 76.60 77.53 74.75 76.40 567,994 -0.68(-0.88%)
Jan 02, 2024 79.03 79.31 76.15 77.08 611,025 -2.41(-3.03%)
Dec 29, 2023 80.42 80.42 77.84 79.49 459,879 -0.93(-1.16%)
Dec 28, 2023 80.80 82.25 79.55 80.42 297,069 -0.05(-0.06%)
Dec 27, 2023 79.85 80.51 79.14 80.47 487,057 +0.68(+0.85%)
Dec 26, 2023 80.00 82.08 79.13 79.79 643,389 -2.55(-3.10%)
Dec 22, 2023 85.71 86.53 79.50 82.34 1,096,658 -2.77(-3.25%)
Dec 21, 2023 81.87 85.75 80.59 85.11 1,330,841 +5.51(+6.92%)
Dec 20, 2023 81.22 81.85 79.31 79.60 804,441 -1.64(-2.02%)
Dec 19, 2023 79.78 81.66 78.44 81.24 792,550 +2.19(+2.77%)
Dec 18, 2023 80.78 81.28 77.79 79.05 681,852 -2.43(-2.98%)
Dec 15, 2023 75.22 81.84 74.55 81.48 3,191,649 +5.74(+7.58%)
Dec 14, 2023 65.00 77.44 65.00 75.74 3,434,229 +15.32(+25.36%)
Dec 13, 2023 62.64 64.39 59.58 60.42 964,378 -2.00(-3.20%)
Dec 12, 2023 62.45 62.65 61.57 62.42 574,537 -0.21(-0.34%)
Dec 11, 2023 63.37 63.58 62.19 62.63 498,714 -1.00(-1.57%)
Dec 08, 2023 62.29 63.98 62.15 63.63 421,685 +0.77(+1.22%)
Dec 07, 2023 62.07 63.46 61.61 62.86 300,049 +0.58(+0.93%)
Dec 06, 2023 65.34 65.42 62.10 62.28 467,155 -2.74(-4.21%)
Dec 05, 2023 63.77 65.24 62.29 65.02 401,172 +1.01(+1.58%)
Dec 04, 2023 64.57 65.47 63.07 64.01 511,643 -1.12(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.